Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.56 | 52.32 | 51.56 | 52.32 | 1,508 | +0.61(+1.19%) |
Apr 27, 2023 | 50.99 | 51.71 | 50.99 | 51.71 | 836 | +0.82(+1.61%) |
Apr 26, 2023 | 51.50 | 51.50 | 50.89 | 50.89 | 1,318 | -0.62(-1.21%) |
Apr 25, 2023 | 51.90 | 51.99 | 51.51 | 51.51 | 2,598 | -1.24(-2.36%) |
Apr 24, 2023 | 52.46 | 52.75 | 52.46 | 52.75 | 821 | +0.17(+0.32%) |
Apr 21, 2023 | 52.62 | 52.62 | 52.59 | 52.59 | 1,098 | -0.09(-0.18%) |
Apr 20, 2023 | 52.77 | 52.86 | 52.68 | 52.68 | 3,104 | +0.21(+0.40%) |
Apr 19, 2023 | 52.44 | 52.47 | 52.39 | 52.47 | 1,853 | -0.38(-0.72%) |
Apr 18, 2023 | 52.69 | 52.85 | 52.69 | 52.85 | 5,188 | +0.16(+0.30%) |
Apr 17, 2023 | 52.47 | 52.69 | 52.47 | 52.69 | 888 | +0.27(+0.51%) |
Apr 14, 2023 | 52.65 | 52.65 | 52.29 | 52.42 | 1,933 | -0.21(-0.40%) |
Apr 13, 2023 | 52.45 | 52.66 | 52.45 | 52.63 | 3,281 | +0.44(+0.84%) |
Apr 12, 2023 | 52.73 | 52.73 | 52.19 | 52.19 | 1,250 | -0.34(-0.65%) |
Apr 11, 2023 | 52.70 | 52.70 | 52.53 | 52.53 | 1,497 | +0.21(+0.39%) |
Apr 10, 2023 | 51.66 | 52.32 | 51.65 | 52.32 | 4,558 | +0.49(+0.95%) |
Apr 06, 2023 | 51.83 | 51.84 | 51.81 | 51.83 | 2,385 | -0.15(-0.29%) |
Apr 05, 2023 | 52.18 | 52.03 | 51.75 | 51.98 | 10,419 | -0.33(-0.63%) |
Apr 04, 2023 | 52.69 | 52.69 | 52.22 | 52.31 | 3,485 | -0.80(-1.50%) |
Apr 03, 2023 | 53.11 | 53.11 | 52.79 | 53.11 | 3,879 | +0.04(+0.07%) |
Mar 31, 2023 | 52.65 | 53.07 | 52.54 | 53.07 | 2,534 | +0.75(+1.42%) |
Mar 30, 2023 | 52.63 | 52.63 | 52.21 | 52.32 | 7,602 | +0.41(+0.80%) |
Mar 29, 2023 | 51.71 | 52.01 | 51.69 | 51.91 | 1,467 | +0.78(+1.53%) |
Mar 28, 2023 | 51.47 | 51.47 | 50.97 | 51.13 | 2,499 | -0.11(-0.21%) |
Mar 27, 2023 | 51.80 | 51.80 | 51.19 | 51.23 | 14,103 | +0.27(+0.53%) |
Mar 24, 2023 | 50.71 | 50.97 | 50.62 | 50.97 | 1,290 | -0.31(-0.60%) |
Mar 23, 2023 | 51.45 | 51.96 | 51.00 | 51.28 | 2,807 | +0.07(+0.13%) |
Mar 22, 2023 | 52.00 | 52.31 | 51.21 | 51.21 | 3,071 | -0.66(-1.27%) |
Mar 21, 2023 | 51.82 | 51.87 | 51.64 | 51.87 | 4,592 | +0.42(+0.81%) |
Mar 20, 2023 | 51.41 | 51.52 | 51.18 | 51.45 | 11,420 | +0.57(+1.11%) |
Mar 17, 2023 | 51.30 | 51.30 | 50.73 | 50.88 | 20,271 | -0.64(-1.23%) |
Mar 16, 2023 | 51.42 | 51.58 | 51.42 | 51.52 | 2,182 | +1.04(+2.05%) |
Mar 15, 2023 | 50.35 | 50.55 | 50.04 | 50.48 | 1,677 | -0.93(-1.80%) |
Mar 14, 2023 | 51.15 | 51.78 | 50.86 | 51.41 | 9,876 | +0.76(+1.49%) |
Mar 13, 2023 | 50.62 | 50.65 | 50.62 | 50.65 | 329 | -0.13(-0.26%) |
Mar 10, 2023 | 51.39 | 51.42 | 50.60 | 50.78 | 11,678 | -0.95(-1.84%) |
Mar 09, 2023 | 52.13 | 52.13 | 51.74 | 51.74 | 510 | -0.68(-1.29%) |
Mar 08, 2023 | 52.30 | 52.41 | 52.30 | 52.41 | 348 | +0.30(+0.58%) |
Mar 07, 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 124 | -0.71(-1.34%) |
Mar 06, 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 290 | -0.10(-0.20%) |
Mar 03, 2023 | 52.76 | 52.92 | 52.73 | 52.92 | 1,513 | +0.70(+1.35%) |
Mar 02, 2023 | 52.05 | 52.34 | 52.03 | 52.22 | 1,964 | +0.52(+1.01%) |
Mar 01, 2023 | 51.81 | 51.81 | 51.70 | 51.70 | 265 | -0.16(-0.30%) |
Feb 28, 2023 | 52.23 | 52.23 | 51.85 | 51.85 | 2,070 | +0.05(+0.10%) |
Feb 27, 2023 | 51.95 | 52.03 | 51.80 | 51.80 | 831 | +0.19(+0.37%) |
Feb 24, 2023 | 51.30 | 51.61 | 51.30 | 51.61 | 1,199 | -0.43(-0.82%) |
Feb 23, 2023 | 51.94 | 52.04 | 51.72 | 52.04 | 969 | +0.47(+0.92%) |
Feb 22, 2023 | 51.76 | 51.97 | 51.57 | 51.57 | 1,130 | -0.09(-0.18%) |
Feb 21, 2023 | 52.08 | 52.08 | 51.63 | 51.66 | 3,731 | -1.49(-2.80%) |
Feb 17, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 100 | -0.33(-0.61%) |
Feb 16, 2023 | 53.95 | 53.95 | 53.47 | 53.47 | 342 | -0.43(-0.79%) |
Feb 15, 2023 | 53.55 | 53.90 | 53.55 | 53.90 | 867 | +0.16(+0.29%) |
Feb 14, 2023 | 53.75 | 53.78 | 53.74 | 53.74 | 2,016 | +0.09(+0.17%) |
Feb 13, 2023 | 53.03 | 53.65 | 53.03 | 53.65 | 1,949 | +0.62(+1.16%) |
Feb 10, 2023 | 52.84 | 53.03 | 52.80 | 53.03 | 2,016 | -0.03(-0.06%) |
Feb 09, 2023 | 53.72 | 53.93 | 53.07 | 53.07 | 2,480 | -0.20(-0.37%) |
Feb 08, 2023 | 53.56 | 53.56 | 53.26 | 53.26 | 476 | -0.60(-1.11%) |
Feb 07, 2023 | 53.68 | 53.86 | 52.93 | 53.86 | 1,491 | +0.63(+1.19%) |
Feb 06, 2023 | 53.28 | 53.28 | 53.23 | 53.23 | 349 | -0.53(-0.98%) |
Feb 03, 2023 | 53.93 | 54.32 | 53.76 | 53.76 | 1,219 | -0.62(-1.14%) |
Feb 02, 2023 | 54.06 | 54.37 | 54.06 | 54.37 | 558 | +1.00(+1.87%) |